| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2,360.00 |
2,367.00 |
2,347.00 |
2,364.00 |
0.2M |
| 2025-09-25 |
2,355.00 |
2,372.00 |
2,332.00 |
2,352.00 |
0.6M |
| 2025-09-24 |
2,356.00 |
2,364.00 |
2,348.00 |
2,357.00 |
0.3M |
| 2025-09-23 |
2,346.00 |
2,367.00 |
2,337.00 |
2,355.00 |
0.5M |
| 2025-09-22 |
2,339.00 |
2,351.00 |
2,327.00 |
2,340.00 |
0.5M |
| 2025-09-19 |
2,364.00 |
2,366.00 |
2,341.00 |
2,353.00 |
0.5M |
| 2025-09-18 |
2,350.00 |
2,374.00 |
2,331.00 |
2,356.00 |
0.8M |
| 2025-09-17 |
2,376.00 |
2,376.00 |
2,339.00 |
2,356.00 |
0.6M |
| 2025-09-16 |
2,380.00 |
2,388.00 |
2,370.00 |
2,380.00 |
0.4M |
| 2025-09-15 |
2,398.00 |
2,408.00 |
2,375.00 |
2,394.00 |
0.5M |
| 2025-09-12 |
2,385.00 |
2,405.00 |
2,368.00 |
2,386.00 |
0.5M |
| 2025-09-11 |
2,380.00 |
2,386.00 |
2,371.00 |
2,378.00 |
0.4M |
| 2025-09-10 |
2,404.00 |
2,409.00 |
2,381.00 |
2,395.00 |
0.5M |
| 2025-09-09 |
2,398.00 |
2,422.00 |
2,381.00 |
2,403.00 |
0.5M |
| 2025-09-08 |
2,407.00 |
2,411.00 |
2,386.00 |
2,397.00 |
0.5M |
| 2025-09-05 |
2,410.00 |
2,416.00 |
2,392.00 |
2,403.00 |
0.4M |
| 2025-09-04 |
2,381.00 |
2,424.00 |
2,378.00 |
2,403.00 |
0.7M |
| 2025-09-03 |
2,380.00 |
2,391.00 |
2,372.00 |
2,380.00 |
0.4M |
| 2025-09-02 |
2,373.00 |
2,397.00 |
2,373.00 |
2,387.00 |
0.5M |
| 2025-09-01 |
2,386.00 |
2,392.00 |
2,363.00 |
2,378.00 |
0.5M |
| 2025-08-29 |
2,366.00 |
2,387.00 |
2,338.00 |
2,359.00 |
0.6M |
| 2025-08-28 |
2,373.00 |
2,385.00 |
2,357.00 |
2,370.00 |
0.4M |
| 2025-08-27 |
2,372.00 |
2,381.00 |
2,356.00 |
2,368.00 |
0.5M |
| 2025-08-26 |
2,393.00 |
2,396.00 |
2,371.00 |
2,383.00 |
0.5M |
| 2025-08-25 |
2,425.00 |
2,430.00 |
2,392.00 |
2,413.00 |
0.4M |
| 2025-08-22 |
2,406.00 |
2,436.00 |
2,405.00 |
2,423.00 |
0.5M |
| 2025-08-21 |
2,421.00 |
2,425.00 |
2,398.00 |
2,410.00 |
0.4M |
| 2025-08-20 |
2,424.00 |
2,434.00 |
2,408.00 |
2,419.00 |
0.5M |
| 2025-08-19 |
2,393.00 |
2,434.00 |
2,387.00 |
2,408.00 |
0.8M |
| 2025-08-18 |
2,397.00 |
2,406.00 |
2,369.00 |
2,386.00 |
0.6M |
| 2025-08-15 |
2,415.00 |
2,420.00 |
2,385.00 |
2,400.00 |
0.4M |
| 2025-08-14 |
2,440.00 |
2,455.00 |
2,406.00 |
2,430.00 |
0.5M |
| 2025-08-13 |
2,476.00 |
2,484.00 |
2,432.00 |
2,459.00 |
0.4M |
| 2025-08-12 |
2,496.00 |
2,497.00 |
2,477.00 |
2,488.00 |
0.3M |
| 2025-08-11 |
2,485.00 |
2,498.00 |
2,475.00 |
2,486.00 |
0.2M |
| 2025-08-08 |
2,480.00 |
2,491.00 |
2,467.00 |
2,479.00 |
0.2M |
| 2025-08-07 |
2,391.00 |
2,399.00 |
2,378.00 |
2,388.00 |
0.3M |
| 2025-08-06 |
2,397.00 |
2,410.00 |
2,382.00 |
2,395.00 |
0.3M |
| 2025-08-05 |
2,394.00 |
2,407.00 |
2,389.00 |
2,397.00 |
0.3M |
| 2025-08-04 |
2,374.00 |
2,402.00 |
2,370.00 |
2,381.00 |
0.4M |
| 2025-08-01 |
2,398.00 |
2,398.00 |
2,373.00 |
2,384.00 |
0.4M |
| 2025-07-31 |
2,403.00 |
2,417.00 |
2,385.00 |
2,403.00 |
0.5M |
| 2025-07-30 |
2,410.00 |
2,426.00 |
2,393.00 |
2,412.00 |
0.5M |
| 2025-07-29 |
2,435.00 |
2,456.00 |
2,415.00 |
2,432.00 |
0.6M |
| 2025-07-28 |
2,416.00 |
2,437.00 |
2,400.00 |
2,417.00 |
0.6M |
| 2025-07-25 |
2,521.00 |
2,521.00 |
2,394.00 |
2,442.00 |
1.2M |
| 2025-07-24 |
2,479.00 |
2,525.00 |
2,475.00 |
2,500.00 |
1.0M |
| 2025-07-23 |
2,417.00 |
2,507.00 |
2,415.00 |
2,465.00 |
1.3M |
| 2025-07-22 |
2,457.00 |
2,457.00 |
2,397.00 |
2,430.00 |
0.9M |
| 2025-07-21 |
2,408.00 |
2,461.00 |
2,392.00 |
2,425.00 |
1.1M |
| 2025-07-18 |
2,368.00 |
2,417.00 |
2,367.00 |
2,399.00 |
0.9M |
| 2025-07-17 |
2,373.00 |
2,392.00 |
2,356.00 |
2,374.00 |
0.6M |
| 2025-07-16 |
2,361.00 |
2,380.00 |
2,357.00 |
2,369.00 |
0.4M |
| 2025-07-15 |
2,386.00 |
2,391.00 |
2,365.00 |
2,376.00 |
0.4M |
| 2025-07-14 |
2,405.00 |
2,411.00 |
2,376.00 |
2,392.00 |
0.6M |
| 2025-07-11 |
2,369.00 |
2,405.00 |
2,365.00 |
2,387.00 |
0.7M |
| 2025-07-10 |
2,395.00 |
2,403.00 |
2,363.00 |
2,380.00 |
0.7M |
| 2025-07-09 |
2,370.00 |
2,408.00 |
2,370.00 |
2,393.00 |
0.7M |
| 2025-07-08 |
2,365.00 |
2,380.00 |
2,352.00 |
2,365.00 |
0.8M |
| 2025-07-07 |
2,396.00 |
2,400.00 |
2,372.00 |
2,382.00 |
0.6M |
| 2025-07-04 |
2,390.00 |
2,404.00 |
2,383.00 |
2,393.00 |
0.5M |
| 2025-07-03 |
2,415.00 |
2,432.00 |
2,396.00 |
2,415.00 |
0.7M |
| 2025-07-02 |
2,408.00 |
2,428.00 |
2,395.00 |
2,408.00 |
0.7M |
| 2025-07-01 |
2,386.00 |
2,407.00 |
2,378.00 |
2,393.00 |
0.7M |
| 2025-06-30 |
2,380.00 |
2,385.00 |
2,361.00 |
2,374.00 |
0.8M |
| 2025-06-27 |
2,389.00 |
2,397.00 |
2,372.00 |
2,386.00 |
0.9M |
| 2025-06-26 |
2,417.00 |
2,429.00 |
2,385.00 |
2,406.00 |
1.0M |
| 2025-06-25 |
2,384.00 |
2,429.00 |
2,373.00 |
2,402.00 |
1.6M |
| 2025-06-24 |
2,383.00 |
2,400.00 |
2,375.00 |
2,388.00 |
1.1M |
| 2025-06-23 |
2,488.00 |
2,495.00 |
2,336.00 |
2,414.00 |
2.9M |
| 2025-06-20 |
2,518.00 |
2,588.00 |
2,476.00 |
2,512.00 |
2.5M |
| 2025-06-19 |
2,541.00 |
2,571.00 |
2,509.00 |
2,538.00 |
2.0M |
| 2025-06-18 |
2,523.00 |
2,569.00 |
2,494.00 |
2,533.00 |
2.9M |
| 2025-06-17 |
2,469.00 |
2,527.00 |
2,461.00 |
2,501.00 |
2.3M |
| 2025-06-16 |
2,440.00 |
2,466.00 |
2,397.00 |
2,438.00 |
2.1M |
| 2025-06-13 |
2,400.00 |
2,511.00 |
2,367.00 |
2,446.00 |
2.6M |
| 2025-06-12 |
2,282.00 |
2,455.00 |
2,274.00 |
2,378.00 |
1.7M |
| 2025-06-11 |
2,295.00 |
2,307.00 |
2,280.00 |
2,294.00 |
0.5M |
| 2025-06-10 |
2,274.00 |
2,295.00 |
2,268.00 |
2,280.00 |
0.5M |
| 2025-06-09 |
2,282.00 |
2,296.00 |
2,260.00 |
2,278.00 |
0.7M |
| 2025-06-06 |
2,265.00 |
2,283.00 |
2,254.00 |
2,270.00 |
0.6M |
| 2025-06-05 |
2,269.00 |
2,278.00 |
2,254.00 |
2,266.00 |
0.6M |
| 2025-06-04 |
2,263.00 |
2,273.00 |
2,241.00 |
2,257.00 |
0.7M |
| 2025-06-03 |
2,226.00 |
2,275.00 |
2,220.00 |
2,248.00 |
1.1M |
| 2025-05-29 |
2,220.00 |
2,221.00 |
2,195.00 |
2,209.00 |
0.7M |
| 2025-05-28 |
2,214.00 |
2,220.00 |
2,173.00 |
2,201.00 |
0.9M |
| 2025-05-27 |
2,205.00 |
2,221.00 |
2,198.00 |
2,209.00 |
0.5M |
| 2025-05-26 |
2,222.00 |
2,222.00 |
2,181.00 |
2,199.00 |
0.8M |
| 2025-05-23 |
2,221.00 |
2,250.00 |
2,211.00 |
2,231.00 |
0.6M |
| 2025-05-22 |
2,244.00 |
2,254.00 |
2,220.00 |
2,241.00 |
0.5M |
| 2025-05-21 |
2,266.00 |
2,270.00 |
2,240.00 |
2,253.00 |
0.5M |
| 2025-05-20 |
2,256.00 |
2,284.00 |
2,250.00 |
2,266.00 |
0.6M |
| 2025-05-19 |
2,278.00 |
2,284.00 |
2,247.00 |
2,265.00 |
0.5M |
| 2025-05-16 |
2,289.00 |
2,305.00 |
2,260.00 |
2,281.00 |
0.6M |
| 2025-05-15 |
2,315.00 |
2,324.00 |
2,282.00 |
2,307.00 |
0.6M |
| 2025-05-14 |
2,363.00 |
2,363.00 |
2,313.00 |
2,336.00 |
0.8M |
| 2025-05-13 |
2,300.00 |
2,369.00 |
2,287.00 |
2,333.00 |
1.2M |
| 2025-05-12 |
2,290.00 |
2,308.00 |
2,256.00 |
2,281.00 |
0.8M |
| 2025-05-09 |
2,232.00 |
2,271.00 |
2,221.00 |
2,245.00 |
0.6M |
| 2025-05-08 |
2,216.00 |
2,247.00 |
2,211.00 |
2,230.00 |
0.5M |
| 2025-05-07 |
2,236.00 |
2,244.00 |
2,206.00 |
2,220.00 |
0.6M |
| 2025-05-06 |
2,224.00 |
2,287.00 |
2,222.00 |
2,251.00 |
0.8M |
| 2025-04-29 |
2,279.00 |
2,283.00 |
2,250.00 |
2,267.00 |
0.5M |
| 2025-04-28 |
2,310.00 |
2,310.00 |
2,265.00 |
2,286.00 |
0.6M |
| 2025-04-25 |
2,280.00 |
2,312.00 |
2,280.00 |
2,300.00 |
0.7M |
| 2025-04-24 |
2,288.00 |
2,302.00 |
2,277.00 |
2,288.00 |
0.5M |
| 2025-04-23 |
2,292.00 |
2,298.00 |
2,273.00 |
2,286.00 |
0.5M |
| 2025-04-22 |
2,260.00 |
2,307.00 |
2,242.00 |
2,275.00 |
0.8M |
| 2025-04-21 |
2,269.00 |
2,272.00 |
2,252.00 |
2,262.00 |
0.5M |
| 2025-04-18 |
2,270.00 |
2,288.00 |
2,258.00 |
2,272.00 |
0.6M |
| 2025-04-17 |
2,242.00 |
2,270.00 |
2,242.00 |
2,258.00 |
0.6M |
| 2025-04-16 |
2,270.00 |
2,274.00 |
2,234.00 |
2,254.00 |
0.7M |
| 2025-04-15 |
2,275.00 |
2,290.00 |
2,257.00 |
2,275.00 |
0.4M |
| 2025-04-14 |
2,288.00 |
2,290.00 |
2,264.00 |
2,278.00 |
0.4M |
| 2025-04-11 |
2,312.00 |
2,312.00 |
2,274.00 |
2,292.00 |
0.4M |
| 2025-04-10 |
2,303.00 |
2,319.00 |
2,282.00 |
2,300.00 |
0.4M |
| 2025-04-09 |
2,187.00 |
2,325.00 |
2,187.00 |
2,273.00 |
0.5M |
| 2025-04-08 |
2,365.00 |
2,395.00 |
2,253.00 |
2,339.00 |
1.1M |
| 2025-04-07 |
2,300.00 |
2,412.00 |
2,299.00 |
2,389.00 |
1.4M |
| 2025-04-02 |
2,475.00 |
2,484.00 |
2,452.00 |
2,469.00 |
0.6M |
| 2025-04-01 |
2,482.00 |
2,491.00 |
2,473.00 |
2,482.00 |
0.5M |
| 2025-03-31 |
2,479.00 |
2,495.00 |
2,468.00 |
2,483.00 |
0.6M |
| 2025-03-28 |
2,538.00 |
2,541.00 |
2,477.00 |
2,505.00 |
0.9M |
| 2025-03-27 |
2,563.00 |
2,573.00 |
2,525.00 |
2,545.00 |
0.8M |
| 2025-03-26 |
2,556.00 |
2,578.00 |
2,550.00 |
2,565.00 |
0.6M |
| 2025-03-25 |
2,547.00 |
2,556.00 |
2,538.00 |
2,547.00 |
0.4M |
| 2025-03-24 |
2,587.00 |
2,587.00 |
2,543.00 |
2,562.00 |
0.7M |
| 2025-03-21 |
2,555.00 |
2,593.00 |
2,548.00 |
2,577.00 |
0.7M |
| 2025-03-20 |
2,560.00 |
2,574.00 |
2,548.00 |
2,558.00 |
0.5M |
| 2025-03-19 |
2,544.00 |
2,566.00 |
2,535.00 |
2,551.00 |
0.6M |
| 2025-03-18 |
2,535.00 |
2,545.00 |
2,516.00 |
2,532.00 |
0.6M |
| 2025-03-17 |
2,563.00 |
2,564.00 |
2,521.00 |
2,542.00 |
0.8M |
| 2025-03-14 |
2,591.00 |
2,597.00 |
2,558.00 |
2,580.00 |
0.7M |
| 2025-03-13 |
2,540.00 |
2,593.00 |
2,535.00 |
2,565.00 |
0.9M |
| 2025-03-12 |
2,532.00 |
2,553.00 |
2,519.00 |
2,537.00 |
0.7M |
| 2025-03-11 |
2,592.00 |
2,599.00 |
2,526.00 |
2,561.00 |
1.0M |
| 2025-03-10 |
2,590.00 |
2,599.00 |
2,562.00 |
2,583.00 |
0.8M |
| 2025-03-07 |
2,599.00 |
2,624.00 |
2,582.00 |
2,601.00 |
0.8M |
| 2025-03-06 |
2,571.00 |
2,596.00 |
2,565.00 |
2,584.00 |
0.6M |
| 2025-03-05 |
2,591.00 |
2,591.00 |
2,557.00 |
2,573.00 |
0.8M |
| 2025-03-04 |
2,602.00 |
2,604.00 |
2,578.00 |
2,589.00 |
0.6M |
| 2025-03-03 |
2,601.00 |
2,617.00 |
2,593.00 |
2,605.00 |
0.6M |
| 2025-02-28 |
2,585.00 |
2,621.00 |
2,581.00 |
2,605.00 |
0.7M |
| 2025-02-27 |
2,591.00 |
2,594.00 |
2,573.00 |
2,582.00 |
0.5M |
| 2025-02-26 |
2,557.00 |
2,590.00 |
2,546.00 |
2,567.00 |
0.7M |
| 2025-02-25 |
2,538.00 |
2,558.00 |
2,510.00 |
2,534.00 |
0.8M |
| 2025-02-24 |
2,570.00 |
2,572.00 |
2,540.00 |
2,557.00 |
0.5M |
| 2025-02-21 |
2,545.00 |
2,579.00 |
2,537.00 |
2,562.00 |
0.8M |
| 2025-02-20 |
2,550.00 |
2,558.00 |
2,538.00 |
2,549.00 |
0.4M |
| 2025-02-19 |
2,530.00 |
2,550.00 |
2,523.00 |
2,539.00 |
0.4M |
| 2025-02-18 |
2,546.00 |
2,562.00 |
2,529.00 |
2,544.00 |
0.5M |
| 2025-02-17 |
2,555.00 |
2,557.00 |
2,538.00 |
2,547.00 |
0.3M |
| 2025-02-14 |
2,532.00 |
2,555.00 |
2,516.00 |
2,533.00 |
0.6M |
| 2025-02-13 |
2,539.00 |
2,561.00 |
2,523.00 |
2,539.00 |
0.6M |
| 2025-02-12 |
2,578.00 |
2,581.00 |
2,540.00 |
2,560.00 |
0.5M |
| 2025-02-11 |
2,601.00 |
2,603.00 |
2,568.00 |
2,584.00 |
0.5M |
| 2025-02-10 |
2,611.00 |
2,615.00 |
2,586.00 |
2,599.00 |
0.4M |
| 2025-02-07 |
2,590.00 |
2,619.00 |
2,576.00 |
2,596.00 |
0.6M |
| 2025-02-06 |
2,596.00 |
2,607.00 |
2,581.00 |
2,591.00 |
0.5M |
| 2025-02-05 |
2,555.00 |
2,589.00 |
2,531.00 |
2,554.00 |
1.1M |
| 2025-01-24 |
2,560.00 |
2,571.00 |
2,546.00 |
2,559.00 |
0.3M |
| 2025-01-23 |
2,551.00 |
2,571.00 |
2,546.00 |
2,561.00 |
0.4M |
| 2025-01-22 |
2,573.00 |
2,576.00 |
2,541.00 |
2,556.00 |
0.6M |
| 2025-01-21 |
2,581.00 |
2,590.00 |
2,563.00 |
2,577.00 |
0.6M |
| 2025-01-20 |
2,630.00 |
2,630.00 |
2,593.00 |
2,609.00 |
0.0M |
| 2025-01-17 |
2,651.00 |
2,656.00 |
2,614.00 |
2,641.00 |
0.0M |
| 2025-01-16 |
2,673.00 |
2,705.00 |
2,647.00 |
2,673.00 |
0.0M |
| 2025-01-15 |
2,665.00 |
2,695.00 |
2,634.00 |
2,658.00 |
0.0M |
| 2025-01-14 |
2,678.00 |
2,688.00 |
2,665.00 |
2,678.00 |
0.0M |
| 2025-01-13 |
2,707.00 |
2,707.00 |
2,682.00 |
2,684.00 |
0.0M |
| 2025-01-10 |
2,649.00 |
2,657.00 |
2,640.00 |
2,649.00 |
0.0M |
| 2025-01-09 |
2,633.00 |
2,633.00 |
2,601.00 |
2,632.00 |
0.0M |
| 2025-01-08 |
2,637.00 |
2,641.00 |
2,620.00 |
2,633.00 |
0.0M |
| 2025-01-07 |
2,637.00 |
2,640.00 |
2,633.00 |
2,637.00 |
0.0M |
| 2025-01-06 |
2,729.00 |
2,729.00 |
2,639.00 |
2,675.00 |
0.0M |
| 2025-01-03 |
2,779.00 |
2,779.00 |
2,699.00 |
2,750.00 |
0.0M |
| 2025-01-02 |
2,780.00 |
2,928.00 |
2,760.00 |
2,780.00 |
0.0M |